Date	Open	High	Low	Close	Volume	Change (%)
Sep 21, 2020		20.95	20.95	20.95	0	-0.49(-2.30%)
Sep 18, 2020	21.53	21.56	21.42	21.44	2,196	+0.25(+1.20%)
Sep 17, 2020	21.66	21.66	21.19	21.19	1,785	-0.01(-0.07%)
Sep 16, 2020	21.22	21.44	21.19	21.21	3,664	-0.04(-0.20%)
Sep 15, 2020	20.97	21.32	20.87	21.25	11,965	+0.08(+0.38%)
Sep 14, 2020	21.08	21.51	20.89	21.17	10,440	-0.26(-1.23%)
Sep 11, 2020	21.39	21.43	21.30	21.43	4,288	+0.04(+0.20%)
Sep 10, 2020	21.22	21.51	21.22	21.39	6,256	+0.16(+0.77%)
Sep 09, 2020	21.31	21.31	21.22	21.22	232	+0.03(+0.13%)
Sep 08, 2020	20.79	21.27	20.79	21.20	3,691	+0.41(+1.95%)
Sep 04, 2020	20.26	20.84	20.26	20.79	3,033	+0.16(+0.76%)
Sep 03, 2020	21.03	21.03	20.63	20.63	1,285	-0.53(-2.50%)
Sep 02, 2020	20.86	21.26	20.72	21.16	1,500	+0.04(+0.19%)
Sep 01, 2020	21.28	21.37	21.08	21.12	24,804	-0.17(-0.81%)
Aug 31, 2020	20.65	21.47	20.65	21.29	9,957	-0.05(-0.22%)
Aug 28, 2020	21.21	21.34	21.21	21.34	732	-0.09(-0.42%)
Aug 27, 2020	20.79	21.43	20.79	21.43	27,332	+0.30(+1.43%)
Aug 26, 2020	21.13	21.13	20.85	21.13	1,598	-0.26(-1.23%)
Aug 25, 2020	21.15	21.39	20.79	21.39	8,796	+0.10(+0.45%)
Aug 24, 2020	20.81	21.32	20.81	21.30	33,407	+0.13(+0.63%)
Aug 21, 2020	20.84	21.16	20.80	21.16	3,974	+0.13(+0.61%)
Aug 20, 2020	20.84	21.03	20.84	21.03	556	-0.37(-1.72%)
Aug 19, 2020	21.40	21.40	21.36	21.40	2,236	-0.02(-0.11%)
Aug 18, 2020	20.74	21.44	20.65	21.43	1,118	+0.05(+0.25%)
Aug 17, 2020	21.37	21.41	21.36	21.37	2,778	+0.38(+1.80%)
Aug 14, 2020	21.00	21.00	21.00	21.00	104	-0.33(-1.55%)
Aug 13, 2020	20.66	21.42	20.66	21.33	15,249	+0.90(+4.40%)
Aug 12, 2020	20.38	20.49	19.75	20.43	2,194	-0.31(-1.48%)
Aug 11, 2020	20.64	20.73	20.35	20.73	1,911	-0.12(-0.57%)
Aug 10, 2020	20.63	20.85	20.56	20.85	1,150	-0.27(-1.27%)
Aug 07, 2020	20.94	21.12	20.94	21.12	1,464	+0.45(+2.19%)
Aug 06, 2020	20.61	20.71	20.56	20.67	1,064	-0.28(-1.34%)
Aug 05, 2020	21.09	21.09	20.95	20.95	8,803	-0.48(-2.23%)
Aug 04, 2020	21.46	21.46	21.36	21.43	1,575	-0.02(-0.10%)
Aug 03, 2020	21.44	21.46	21.42	21.45	1,474	+0.04(+0.17%)
Jul 31, 2020	20.59	21.50	20.59	21.41	1,568	-0.08(-0.38%)
Jul 30, 2020	21.28	21.49	21.28	21.49	5,820	+0.54(+2.60%)
Jul 29, 2020	21.17	21.19	20.50	20.95	6,253	-0.44(-2.08%)
Jul 28, 2020	21.13	21.39	21.09	21.39	64,066	+0.33(+1.54%)
Jul 27, 2020	21.11	21.23	20.35	21.07	2,370	-0.48(-2.25%)
Jul 24, 2020	21.61	21.66	21.55	21.55	2,196	-0.35(-1.59%)
Jul 23, 2020	21.39	21.90	19.55	21.90	78,202	+0.05(+0.22%)
Jul 22, 2020	21.75	21.86	21.74	21.85	21,794	+0.06(+0.29%)
Jul 21, 2020	21.82	21.82	21.79	21.79	276	+0.11(+0.53%)
Jul 20, 2020	21.61	21.67	21.53	21.67	5,818	-0.13(-0.61%)
Jul 17, 2020	20.12	21.81	20.12	21.81	4,602	+0.23(+1.09%)
Jul 16, 2020	21.69	21.76	21.54	21.57	21,730	-0.15(-0.70%)
Jul 15, 2020	20.11	21.73	20.09	21.73	8,773	+0.16(+0.74%)
Jul 14, 2020	21.42	21.57	20.15	21.57	1,810	-0.08(-0.36%)
Jul 13, 2020	19.94	21.69	19.94	21.64	7,819	+0.11(+0.51%)
Jul 10, 2020	21.18	21.63	21.18	21.54	9,204	-0.14(-0.66%)
Jul 09, 2020	21.67	21.68	21.62	21.68	714	-0.01(-0.07%)
Jul 08, 2020	21.42	21.69	21.42	21.69	5,417	+0.57(+2.69%)
Jul 07, 2020	21.03	21.12	21.03	21.12	2,227	-0.33(-1.54%)
Jul 06, 2020	21.24	21.49	21.23	21.45	6,021	+0.86(+4.15%)
Jul 02, 2020	19.73	20.60	19.73	20.60	5,857	-0.41(-1.96%)
Jul 01, 2020	20.96	21.02	20.96	21.01	3,722	-0.03(-0.16%)
Jun 30, 2020	21.04	21.04	20.86	21.04	3,242	+0.06(+0.27%)
Jun 29, 2020	20.11	20.99	20.11	20.99	3,016	+0.32(+1.56%)
Jun 26, 2020	19.54	20.66	19.54	20.66	1,568	-0.32(-1.54%)
Jun 25, 2020	20.99	20.99	20.99	20.99	130	-0.11(-0.50%)
Jun 24, 2020	21.14	21.16	20.60	21.09	14,274	+0.03(+0.14%)
Jun 23, 2020	21.03	21.18	21.02	21.06	5,308	+1.51(+7.73%)
Jun 22, 2020	19.55	19.55	19.55	19.55	139	-0.81(-3.99%)
Jun 19, 2020	20.51	20.89	19.64	20.36	1,464	-0.69(-3.29%)
Jun 18, 2020	21.06	21.06	21.06	21.06	15	-0.05(-0.23%)
Jun 17, 2020	20.67	21.81	20.67	21.11	10,365	+0.08(+0.36%)
Jun 16, 2020	20.94	21.03	20.86	21.03	6,392	+0.40(+1.92%)
Jun 15, 2020	19.31	20.63	19.31	20.63	1,783	-0.11(-0.55%)
Jun 12, 2020	20.66	20.78	20.40	20.75	12,237	-0.30(-1.43%)
Jun 11, 2020	19.45	21.05	19.45	21.05	2,684	-0.55(-2.55%)
Jun 10, 2020	21.66	21.70	21.33	21.60	19,364	-0.13(-0.62%)
Jun 09, 2020	21.47	21.80	20.76	21.73	37,831	+0.97(+4.66%)
Jun 08, 2020	21.48	21.48	20.64	20.77	1,186	-0.50(-2.36%)
Jun 05, 2020	19.33	21.76	19.33	21.27	13,597	+1.25(+6.26%)
Jun 04, 2020	17.99	20.02	17.99	20.02	25,808	+0.31(+1.58%)
Jun 03, 2020	18.94	19.70	18.84	19.70	10,133	+0.67(+3.53%)
Jun 02, 2020	18.94	19.03	17.50	19.03	3,578	+0.44(+2.34%)
Jun 01, 2020	18.18	18.82	18.18	18.60	2,453	+0.13(+0.72%)
May 29, 2020	18.45	18.54	18.18	18.46	51,773	+0.07(+0.39%)
May 28, 2020	18.56	18.86	17.01	18.39	2,529	+0.16(+0.86%)
May 27, 2020	17.85	18.29	17.85	18.23	3,188	+0.29(+1.63%)
May 26, 2020	17.92	17.98	17.78	17.94	5,277	+0.40(+2.26%)
May 22, 2020	17.26	17.54	17.26	17.54	3,974	-0.39(-2.19%)
May 21, 2020	17.82	17.94	17.75	17.94	6,649	+0.16(+0.88%)
May 20, 2020	17.89	18.01	17.30	17.78	20,575	+0.03(+0.20%)
May 19, 2020	17.46	17.74	17.17	17.74	12,647	-0.02(-0.11%)
May 18, 2020	17.78	17.97	16.86	17.76	20,597	+0.20(+1.14%)
May 15, 2020	17.47	17.74	17.47	17.56	6,903	-0.21(-1.19%)
May 14, 2020	17.74	17.84	17.74	17.77	9,957	-0.16(-0.89%)
May 13, 2020	18.31	18.31	17.83	17.94	4,833	-0.59(-3.20%)
May 12, 2020	18.43	18.66	18.43	18.53	6,377	+0.22(+1.19%)
May 11, 2020	18.50	18.50	17.55	18.31	16,064	-0.44(-2.34%)
May 08, 2020	18.72	18.88	18.57	18.75	9,622	+0.12(+0.64%)
May 07, 2020	18.46	18.79	17.97	18.63	14,750	-0.06(-0.30%)
May 06, 2020	18.67	18.69	18.67	18.69	1,163	-0.11(-0.58%)
May 05, 2020	18.64	18.83	18.64	18.80	13,356	+0.18(+0.95%)
May 04, 2020	18.19	18.64	18.08	18.62	11,173	+0.07(+0.36%)
May 01, 2020	18.64	18.70	18.37	18.55	10,982	-0.42(-2.19%)
Apr 30, 2020	18.92	18.97	18.83	18.97	1,066	+0.01(+0.08%)
Apr 29, 2020	18.45	19.03	18.07	18.95	9,134	+0.42(+2.24%)
Apr 28, 2020	18.55	18.62	18.53	18.54	6,146	+0.24(+1.33%)
Apr 27, 2020	18.15	18.33	17.45	18.29	12,502	+0.28(+1.57%)
Apr 24, 2020	18.06	18.20	16.78	18.01	21,546	-0.30(-1.62%)
Apr 23, 2020	17.46	18.35	17.46	18.31	4,199	+0.78(+4.45%)
Apr 22, 2020	17.08	17.53	17.07	17.53	3,591	+0.17(+0.99%)
Apr 21, 2020	16.06	17.45	15.24	17.36	3,247	-0.49(-2.73%)
Apr 20, 2020	17.52	18.60	17.52	17.85	10,708	-0.18(-0.98%)
Apr 17, 2020	18.18	18.36	18.02	18.02	21,860	+0.08(+0.43%)
Apr 16, 2020	18.17	18.26	17.81	17.95	8,167	-0.46(-2.49%)
Apr 15, 2020	18.23	18.41	17.85	18.40	9,303	+0.23(+1.26%)
Apr 14, 2020	17.37	18.50	17.34	18.18	16,562	+0.29(+1.60%)
Apr 13, 2020	17.74	18.54	17.74	17.89	41,853	-0.38(-2.09%)
Apr 09, 2020	17.35	18.27	17.26	18.27	74,157	+1.20(+7.06%)
Apr 08, 2020	16.99	17.17	16.73	17.07	3,851	+0.73(+4.45%)
Apr 07, 2020	14.09	16.76	14.04	16.34	116,351	+2.31(+16.46%)
Apr 06, 2020	12.71	14.08	12.71	14.03	17,026	+0.71(+5.34%)
Apr 03, 2020	13.41	13.62	12.44	13.32	10,982	-0.03(-0.21%)
Apr 02, 2020	13.36	13.39	13.06	13.35	10,117	+0.14(+1.04%)
Apr 01, 2020	13.83	14.76	12.74	13.21	16,235	-1.15(-8.02%)
Mar 31, 2020	14.40	14.58	13.78	14.36	27,494	-0.22(-1.51%)
Mar 30, 2020	15.15	15.15	13.54	14.58	270,897	-1.03(-6.61%)
Mar 27, 2020	15.29	15.78	14.63	15.61	30,332	-0.04(-0.24%)
Mar 26, 2020	16.16	16.44	15.56	15.65	24,044	-0.76(-4.63%)
Mar 25, 2020	15.97	16.57	15.84	16.41	8,866	+0.63(+3.97%)
Mar 24, 2020	15.69	16.35	15.50	15.78	29,752	+0.43(+2.80%)
Mar 23, 2020	15.19	16.14	13.23	15.35	16,514	-0.40(-2.55%)
Mar 20, 2020	14.86	16.59	14.33	15.76	41,732	+0.88(+5.90%)
Mar 19, 2020	15.03	15.28	11.14	14.88	71,542	-0.90(-5.69%)
Mar 18, 2020	17.34	18.17	12.61	15.78	31,254	-3.10(-16.41%)
Mar 17, 2020	18.37	19.06	17.45	18.87	58,675	+0.05(+0.28%)
Mar 16, 2020	20.02	20.02	17.08	18.82	62,553	-2.86(-13.21%)
Mar 13, 2020	20.79	21.97	20.79	21.68	20,186	+1.19(+5.79%)
Mar 12, 2020	21.66	23.35	20.45	20.50	113,602	-1.88(-8.39%)
Mar 11, 2020	23.85	23.85	20.56	22.37	13,668	-1.01(-4.31%)
Mar 10, 2020	25.05	25.05	23.38	23.38	12,556	-0.72(-2.98%)
Mar 09, 2020	23.91	24.14	22.25	24.10	20,449	-0.50(-2.02%)
Mar 06, 2020	24.29	24.93	24.29	24.60	21,650	-0.33(-1.31%)
Mar 05, 2020	24.61	24.92	24.56	24.92	13,753	-0.13(-0.51%)
Mar 04, 2020	24.61	25.05	24.61	25.05	10,668	+0.14(+0.58%)
Mar 03, 2020	24.83	24.95	24.81	24.91	9,665	+0.13(+0.54%)
Mar 02, 2020	24.38	24.84	24.38	24.77	7,119	-0.15(-0.62%)
Feb 28, 2020	24.61	24.95	24.26	24.93	31,064	+0.01(+0.04%)
Feb 27, 2020	24.95	24.95	24.40	24.92	18,726	+0.05(+0.20%)
Feb 26, 2020	24.84	24.91	24.53	24.87	14,817	+0.25(+1.03%)
Feb 25, 2020	24.82	24.95	24.01	24.61	71,477	-0.32(-1.27%)
Feb 24, 2020	24.31	25.00	24.31	24.93	11,668	+0.14(+0.55%)
Feb 21, 2020	24.58	25.00	24.58	24.79	25,834	-0.09(-0.36%)
Feb 20, 2020	24.57	25.28	24.57	24.88	55,160	+0.02(+0.06%)
Feb 19, 2020	24.99	24.99	24.71	24.87	3,645	-0.16(-0.65%)
Feb 18, 2020	24.21	25.03	24.21	25.03	9,499	+0.32(+1.32%)
Feb 14, 2020	25.31	25.44	24.21	24.71	29,286	-0.33(-1.34%)
Feb 13, 2020	25.25	25.28	25.04	25.04	6,127	-0.36(-1.42%)
Feb 12, 2020	25.17	25.52	25.17	25.40	8,618	-0.05(-0.18%)
Feb 11, 2020	25.32	25.52	25.32	25.45	7,208	-0.03(-0.11%)
Feb 10, 2020	25.08	25.53	25.08	25.47	2,129	+0.22(+0.87%)
Feb 07, 2020	25.09	25.31	25.08	25.25	2,301	-0.11(-0.42%)
Feb 06, 2020	25.02	25.50	25.02	25.36	6,514	+0.22(+0.88%)
Feb 05, 2020	25.33	25.33	25.00	25.14	49,277	-0.17(-0.66%)
Feb 04, 2020	25.18	25.31	25.13	25.31	9,987	+0.17(+0.67%)
Feb 03, 2020	25.05	25.23	25.05	25.14	4,784	+0.07(+0.26%)
Jan 31, 2020	25.23	25.33	25.02	25.07	6,171	-0.06(-0.24%)
Jan 30, 2020	25.26	25.36	25.03	25.13	16,339	-0.31(-1.21%)
Jan 29, 2020	25.23	25.47	25.11	25.44	10,616	+0.30(+1.18%)
Jan 28, 2020	25.32	26.11	25.11	25.15	13,593	-0.18(-0.70%)
Jan 27, 2020	25.02	25.54	25.02	25.32	4,355	-0.09(-0.36%)
Jan 24, 2020	25.44	25.45	25.33	25.41	7,844	-0.02(-0.08%)
Jan 23, 2020	25.43	25.57	25.42	25.43	7,386	-0.11(-0.41%)
Jan 22, 2020	26.11	26.11	25.36	25.54	4,676	+0.12(+0.47%)
Jan 21, 2020	25.10	26.09	25.10	25.42	2,950	-0.02(-0.08%)
Jan 17, 2020	25.52	25.52	25.33	25.44	2,824	+0.03(+0.13%)
Jan 16, 2020	25.58	26.07	25.30	25.40	20,227	+0.21(+0.83%)
Jan 15, 2020	25.09	25.31	25.08	25.19	8,057	-0.10(-0.38%)
Jan 14, 2020	25.15	25.33	25.15	25.29	6,764	+0.33(+1.30%)
Jan 13, 2020	25.20	25.20	24.96	24.96	3,479	-0.19(-0.76%)
Jan 10, 2020	24.97	25.21	24.96	25.15	13,597	+0.10(+0.40%)
Jan 09, 2020	25.35	25.35	25.01	25.05	2,461	-0.19(-0.73%)
Jan 08, 2020	25.19	25.38	25.00	25.24	6,123	-0.05(-0.19%)
Jan 07, 2020	25.25	25.29	25.25	25.29	3,239	-0.01(-0.06%)
Jan 06, 2020	25.36	25.38	25.17	25.30	5,800	-0.03(-0.13%)
Jan 03, 2020	25.67	25.67	25.23	25.34	1,568	-0.04(-0.15%)
Jan 02, 2020	25.66	25.94	25.32	25.37	10,058	-0.14(-0.56%)
Dec 31, 2019	25.71	25.76	25.17	25.52	6,275	+0.23(+0.91%)
Dec 30, 2019	26.12	26.12	25.27	25.29	9,628	+0.01(+0.06%)
Dec 27, 2019	25.35	25.35	25.15	25.27	2,719	+0.08(+0.30%)
Dec 26, 2019	25.19	25.68	23.33	25.20	9,230	+0.47(+1.91%)
Dec 24, 2019	24.58	24.74	24.58	24.73	1,996	+0.20(+0.83%)
Dec 23, 2019	24.70	24.70	20.74	24.52	6,996	-0.24(-0.96%)
Dec 20, 2019	24.69	24.83	24.69	24.76	1,109	-0.05(-0.20%)
Dec 19, 2019	24.68	24.91	24.68	24.81	3,737	-0.01(-0.04%)
Dec 18, 2019	24.70	24.83	24.68	24.82	3,046	+0.01(+0.04%)
Dec 17, 2019	24.68	24.88	24.66	24.81	3,735	+0.01(+0.05%)
Dec 16, 2019	24.64	24.96	24.64	24.80	12,952	+0.18(+0.73%)
Dec 13, 2019	24.68	24.79	24.61	24.62	5,767	-0.12(-0.47%)
Dec 12, 2019	24.67	24.83	24.57	24.73	2,221	+0.09(+0.35%)
Dec 11, 2019	24.65	24.67	24.60	24.65	2,409	+0.19(+0.80%)
Dec 10, 2019	24.50	24.68	24.43	24.45	8,323	-0.20(-0.80%)
Dec 09, 2019	24.61	24.93	24.52	24.65	5,741	-0.28(-1.11%)
Dec 06, 2019	24.31	24.93	24.31	24.93	15,528	+0.49(+1.99%)
Dec 05, 2019	24.48	24.80	24.22	24.44	34,005	-0.20(-0.80%)
Dec 04, 2019	24.62	24.66	24.60	24.64	2,006	+0.05(+0.22%)
Dec 03, 2019	24.45	24.78	24.10	24.59	13,918	+0.23(+0.93%)
Dec 02, 2019	24.41	24.54	24.10	24.36	7,367	-0.11(-0.44%)
Nov 29, 2019	24.47	24.47	24.47	24.47	1,996	-0.19(-0.78%)
Nov 27, 2019	24.46	24.66	24.34	24.66	6,987	+0.02(+0.10%)
Nov 26, 2019	24.22	24.65	24.22	24.63	10,669	-0.00(-0.02%)
Nov 25, 2019	24.32	25.19	24.32	24.64	4,470	+0.14(+0.59%)
Nov 22, 2019	24.32	24.54	24.32	24.50	16,970	+0.12(+0.49%)
Nov 21, 2019	24.19	24.55	24.19	24.38	3,172	-0.29(-1.19%)
Nov 20, 2019	24.88	25.16	24.10	24.67	9,218	+0.26(+1.06%)
Nov 19, 2019	24.12	24.44	24.12	24.41	5,409	+0.44(+1.84%)
Nov 18, 2019	24.25	24.38	23.97	23.97	5,544	-0.41(-1.70%)
Nov 15, 2019	24.24	24.40	24.10	24.39	1,996	+0.02(+0.09%)
Nov 14, 2019	24.15	24.47	24.08	24.36	7,621	+0.08(+0.32%)
Nov 13, 2019	24.25	24.29	24.25	24.29	2,598	-0.24(-0.97%)
Nov 12, 2019	24.03	24.91	24.03	24.53	4,903	-0.02(-0.09%)
Nov 11, 2019	23.99	24.55	23.99	24.55	860	+0.24(+0.98%)
Nov 08, 2019	24.48	24.48	24.09	24.31	2,994	+0.09(+0.35%)
Nov 07, 2019	24.15	24.25	24.07	24.22	5,689	+0.04(+0.17%)
Nov 06, 2019	23.83	24.18	23.83	24.18	6,071	+0.12(+0.51%)
Nov 05, 2019	24.00	24.16	23.89	24.06	5,036	-0.04(-0.17%)
Nov 04, 2019	23.92	24.11	23.85	24.10	9,704	+0.09(+0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.